Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
5.31
-0.02 (-0.38%)
At close: Mar 19, 2026, 4:00 PM EDT
5.31
0.00 (0.00%)
After-hours: Mar 19, 2026, 6:16 PM EDT
Tevogen Bio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.20 | 5.31 | 5.16 | 5.08 | - | -4.69% | 17,679 |
| Mar 18, 2026 | 5.22 | 5.34 | 5.00 | 5.33 | 5.33 | 3.09% | 38,010 |
| Mar 17, 2026 | 5.57 | 5.69 | 5.12 | 5.17 | 5.17 | -7.35% | 40,358 |
| Mar 16, 2026 | 5.86 | 6.16 | 4.92 | 5.58 | 5.58 | 3.72% | 75,918 |
| Mar 13, 2026 | 6.44 | 7.48 | 5.20 | 5.38 | 5.38 | -15.67% | 129,259 |
| Mar 12, 2026 | 7.12 | 7.23 | 6.36 | 6.38 | 6.38 | -14.71% | 33,351 |
| Mar 11, 2026 | 7.65 | 7.65 | 6.95 | 7.48 | 7.48 | -3.98% | 27,245 |
| Mar 10, 2026 | 7.51 | 8.13 | 7.32 | 7.79 | 7.79 | 0.52% | 34,538 |
| Mar 9, 2026 | 6.84 | 8.05 | 6.75 | 7.75 | 7.75 | 6.02% | 65,584 |
| Mar 6, 2026 | 6.79 | 10.76 | 6.22 | 7.31 | 7.31 | -5.74% | 229,754 |
| Mar 5, 2026 | 9.00 | 9.40 | 7.14 | 7.76 | 7.76 | -16.70% | 46,926 |
| Mar 4, 2026 | 9.45 | 9.96 | 8.60 | 9.31 | 9.31 | -24.83% | 57,493 |
| Mar 3, 2026 | 12.51 | 12.75 | 11.84 | 12.39 | 12.39 | -0.44% | 8,710 |
| Mar 2, 2026 | 13.01 | 13.21 | 12.23 | 12.44 | 12.44 | -5.83% | 6,592 |
| Feb 27, 2026 | 14.00 | 14.16 | 12.93 | 13.21 | 13.21 | -8.71% | 30,117 |
| Feb 26, 2026 | 14.50 | 14.90 | 13.75 | 14.47 | 14.47 | 0.07% | 22,332 |
| Feb 25, 2026 | 13.41 | 14.46 | 13.41 | 14.46 | 14.46 | 4.22% | 3,273 |
| Feb 24, 2026 | 13.50 | 14.08 | 13.33 | 13.88 | 13.88 | 1.80% | 1,651 |
| Feb 23, 2026 | 14.50 | 14.50 | 13.62 | 13.63 | 13.63 | -2.92% | 7,130 |
| Feb 20, 2026 | 15.00 | 15.00 | 13.87 | 14.04 | 14.04 | -6.09% | 6,601 |
| Feb 19, 2026 | 14.35 | 15.38 | 13.75 | 14.95 | 14.95 | 7.86% | 18,609 |
| Feb 18, 2026 | 13.83 | 14.61 | 13.28 | 13.86 | 13.86 | 0.40% | 4,714 |
| Feb 17, 2026 | 14.00 | 14.82 | 13.35 | 13.81 | 13.81 | -1.39% | 12,983 |
| Feb 13, 2026 | 12.50 | 14.00 | 12.50 | 14.00 | 14.00 | 7.69% | 4,539 |
| Feb 12, 2026 | 12.95 | 13.00 | 12.27 | 13.00 | 13.00 | 2.00% | 6,364 |
| Feb 11, 2026 | 12.51 | 13.00 | 11.51 | 12.75 | 12.75 | 1.80% | 14,359 |
| Feb 10, 2026 | 13.25 | 13.51 | 12.50 | 12.52 | 12.52 | -3.69% | 9,630 |
| Feb 9, 2026 | 13.88 | 13.98 | 12.80 | 13.00 | 13.00 | -5.32% | 8,197 |
| Feb 6, 2026 | 14.21 | 14.69 | 13.50 | 13.73 | 13.73 | -1.96% | 9,958 |
| Feb 5, 2026 | 13.83 | 14.03 | 12.60 | 14.01 | 14.01 | -0.11% | 12,587 |
| Feb 4, 2026 | 13.95 | 14.18 | 13.42 | 14.02 | 14.02 | -0.11% | 8,811 |
| Feb 3, 2026 | 14.76 | 17.08 | 13.50 | 14.04 | 14.04 | -5.39% | 28,203 |
| Feb 2, 2026 | 14.35 | 15.70 | 13.89 | 14.84 | 14.84 | -2.30% | 13,520 |
| Jan 30, 2026 | 14.71 | 17.75 | 13.89 | 15.19 | 15.19 | 1.74% | 79,970 |
| Jan 29, 2026 | 15.84 | 16.00 | 14.79 | 14.93 | 14.93 | -5.90% | 14,666 |
| Jan 28, 2026 | 17.29 | 17.29 | 15.42 | 15.86 | 15.86 | -6.43% | 9,739 |
| Jan 27, 2026 | 16.56 | 17.00 | 16.50 | 16.95 | 16.95 | 0.74% | 3,911 |
| Jan 26, 2026 | 17.40 | 17.76 | 16.50 | 16.83 | 16.83 | -3.83% | 4,797 |
| Jan 23, 2026 | 17.90 | 18.34 | 17.26 | 17.50 | 17.50 | -4.29% | 4,266 |
| Jan 22, 2026 | 16.49 | 18.43 | 16.38 | 18.28 | 18.28 | 9.46% | 7,270 |
| Jan 21, 2026 | 16.00 | 16.70 | 16.00 | 16.70 | 16.70 | 4.97% | 3,053 |
| Jan 20, 2026 | 17.11 | 17.11 | 15.91 | 15.91 | 15.91 | -5.33% | 7,023 |
| Jan 16, 2026 | 16.70 | 17.22 | 16.15 | 16.81 | 16.81 | 2.97% | 4,474 |
| Jan 15, 2026 | 16.00 | 17.23 | 15.75 | 16.32 | 16.32 | 2.67% | 10,374 |
| Jan 14, 2026 | 16.50 | 16.50 | 15.27 | 15.90 | 15.90 | 1.31% | 10,303 |
| Jan 13, 2026 | 16.31 | 16.46 | 15.60 | 15.69 | 15.69 | -3.45% | 11,908 |
| Jan 12, 2026 | 19.30 | 19.55 | 15.35 | 16.25 | 16.25 | -16.45% | 36,414 |
| Jan 9, 2026 | 20.00 | 20.85 | 18.53 | 19.45 | 19.45 | -0.26% | 42,662 |
| Jan 8, 2026 | 19.11 | 19.76 | 18.40 | 19.50 | 19.50 | 0.96% | 11,125 |
| Jan 7, 2026 | 17.89 | 19.50 | 17.20 | 19.32 | 19.32 | 10.66% | 11,797 |